Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.19 | 96.89 | 91.70 | 96.67 | 865,740 | +3.88(+4.18%) |
Nov 29, 2022 | 92.14 | 93.37 | 91.14 | 92.80 | 662,342 | +0.23(+0.25%) |
Nov 28, 2022 | 94.13 | 94.77 | 91.96 | 92.57 | 930,108 | -3.15(-3.29%) |
Nov 25, 2022 | 95.89 | 97.35 | 95.20 | 95.71 | 399,199 | -0.21(-0.22%) |
Nov 23, 2022 | 94.36 | 97.19 | 94.12 | 95.92 | 912,682 | +2.03(+2.17%) |
Nov 22, 2022 | 92.17 | 95.77 | 91.83 | 93.89 | 1,419,274 | +2.22(+2.43%) |
Nov 21, 2022 | 89.68 | 94.26 | 89.65 | 91.66 | 1,544,199 | +1.61(+1.79%) |
Nov 18, 2022 | 86.54 | 90.26 | 86.16 | 90.06 | 966,295 | +5.48(+6.48%) |
Nov 17, 2022 | 84.91 | 86.47 | 84.28 | 84.58 | 980,963 | -1.55(-1.80%) |
Nov 16, 2022 | 87.59 | 88.02 | 85.81 | 86.13 | 638,218 | -2.20(-2.49%) |
Nov 15, 2022 | 88.70 | 89.85 | 86.76 | 88.33 | 1,055,937 | +2.46(+2.87%) |
Nov 14, 2022 | 88.42 | 89.03 | 85.78 | 85.87 | 840,377 | -3.54(-3.96%) |
Nov 11, 2022 | 88.83 | 91.97 | 88.25 | 89.41 | 1,295,395 | +0.39(+0.43%) |
Nov 10, 2022 | 86.10 | 90.99 | 85.94 | 89.02 | 1,382,172 | +7.79(+9.59%) |
Nov 09, 2022 | 83.30 | 84.82 | 81.16 | 81.23 | 1,085,393 | -3.26(-3.85%) |
Nov 08, 2022 | 81.29 | 86.21 | 81.29 | 84.49 | 1,241,382 | +3.32(+4.08%) |
Nov 07, 2022 | 83.23 | 84.82 | 80.17 | 81.17 | 1,602,712 | -1.42(-1.72%) |
Nov 04, 2022 | 85.12 | 87.28 | 81.98 | 82.59 | 1,775,316 | -1.86(-2.20%) |
Nov 03, 2022 | 93.57 | 95.55 | 83.71 | 84.45 | 4,564,322 | -28.17(-25.02%) |
Nov 02, 2022 | 116.14 | 117.96 | 112.56 | 112.62 | 775,562 | -3.69(-3.18%) |
Nov 01, 2022 | 117.47 | 117.81 | 114.66 | 116.31 | 698,302 | +1.28(+1.11%) |
Oct 31, 2022 | 117.90 | 118.17 | 114.22 | 115.03 | 934,243 | -2.86(-2.43%) |
Oct 28, 2022 | 122.83 | 123.65 | 116.42 | 117.89 | 983,625 | -5.43(-4.40%) |
Oct 27, 2022 | 123.72 | 125.34 | 122.13 | 123.32 | 571,523 | +0.90(+0.74%) |
Oct 26, 2022 | 123.87 | 125.77 | 122.25 | 122.42 | 701,781 | -1.65(-1.33%) |
Oct 25, 2022 | 121.03 | 125.61 | 120.86 | 124.07 | 560,873 | +3.38(+2.80%) |
Oct 24, 2022 | 119.50 | 120.95 | 117.98 | 120.69 | 514,087 | +1.65(+1.38%) |
Oct 21, 2022 | 115.95 | 119.65 | 114.59 | 119.04 | 1,164,108 | +3.12(+2.69%) |
Oct 20, 2022 | 119.96 | 121.34 | 114.57 | 115.93 | 440,495 | -4.33(-3.60%) |
Oct 19, 2022 | 123.82 | 125.02 | 119.16 | 120.25 | 906,254 | -5.34(-4.25%) |
Oct 18, 2022 | 128.76 | 129.32 | 124.14 | 125.59 | 673,374 | +0.89(+0.72%) |
Oct 17, 2022 | 122.35 | 125.30 | 121.63 | 124.70 | 508,038 | +5.83(+4.90%) |
Oct 14, 2022 | 127.04 | 127.18 | 118.59 | 118.87 | 461,934 | -6.70(-5.34%) |
Oct 13, 2022 | 122.33 | 127.48 | 119.77 | 125.58 | 451,887 | -0.18(-0.14%) |
Oct 12, 2022 | 128.10 | 128.10 | 125.49 | 125.75 | 302,242 | -2.12(-1.66%) |
Oct 11, 2022 | 127.83 | 130.08 | 126.36 | 127.88 | 363,682 | -0.59(-0.46%) |
Oct 10, 2022 | 129.33 | 129.51 | 127.14 | 128.46 | 394,858 | -0.39(-0.30%) |
Oct 07, 2022 | 131.33 | 132.33 | 127.80 | 128.85 | 348,021 | -4.33(-3.25%) |
Oct 06, 2022 | 133.02 | 135.53 | 133.01 | 133.18 | 667,052 | -0.73(-0.55%) |
Oct 05, 2022 | 132.16 | 135.40 | 131.57 | 133.91 | 511,350 | -0.35(-0.26%) |
Oct 04, 2022 | 132.12 | 134.44 | 131.41 | 134.26 | 563,936 | +5.94(+4.63%) |
Oct 03, 2022 | 124.45 | 129.13 | 123.29 | 128.32 | 720,422 | +4.86(+3.94%) |
Sep 30, 2022 | 121.72 | 125.18 | 121.47 | 123.46 | 570,614 | +1.38(+1.13%) |
Sep 29, 2022 | 122.48 | 123.38 | 120.75 | 122.08 | 512,829 | -2.56(-2.05%) |
Sep 28, 2022 | 120.36 | 125.09 | 119.84 | 124.64 | 659,813 | +5.34(+4.48%) |
Sep 27, 2022 | 120.83 | 121.70 | 118.38 | 119.30 | 848,180 | +0.55(+0.46%) |
Sep 26, 2022 | 120.85 | 123.95 | 118.60 | 118.75 | 763,608 | -2.66(-2.19%) |
Sep 23, 2022 | 121.97 | 123.02 | 118.89 | 121.42 | 849,163 | -2.60(-2.10%) |
Sep 22, 2022 | 129.33 | 130.05 | 123.43 | 124.02 | 794,403 | -6.03(-4.63%) |
Sep 21, 2022 | 133.07 | 134.62 | 130.00 | 130.04 | 437,742 | -1.60(-1.21%) |
Sep 20, 2022 | 132.95 | 133.34 | 130.04 | 131.64 | 580,299 | -3.15(-2.33%) |
Sep 19, 2022 | 129.12 | 134.95 | 129.12 | 134.79 | 517,643 | +3.97(+3.04%) |
Sep 16, 2022 | 131.53 | 132.24 | 128.93 | 130.82 | 1,051,985 | -3.10(-2.31%) |
Sep 15, 2022 | 133.01 | 135.18 | 132.70 | 133.91 | 573,823 | -0.58(-0.43%) |
Sep 14, 2022 | 135.16 | 135.50 | 133.02 | 134.49 | 612,045 | +0.20(+0.15%) |
Sep 13, 2022 | 135.50 | 137.78 | 133.72 | 134.29 | 605,106 | -5.33(-3.82%) |
Sep 12, 2022 | 138.91 | 140.47 | 137.72 | 139.62 | 541,833 | +0.84(+0.61%) |
Sep 09, 2022 | 138.69 | 139.84 | 137.34 | 138.78 | 661,156 | +1.30(+0.95%) |
Sep 08, 2022 | 133.80 | 138.16 | 133.02 | 137.48 | 1,137,661 | +2.69(+2.00%) |
Sep 07, 2022 | 133.60 | 134.99 | 132.82 | 134.79 | 820,943 | +1.58(+1.18%) |
Sep 06, 2022 | 133.02 | 133.49 | 130.84 | 133.21 | 689,256 | +0.72(+0.55%) |
Sep 02, 2022 | 134.53 | 135.25 | 131.43 | 132.48 | 553,104 | +0.46(+0.35%) |